| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | CNY | 18.89 | 19.48 | 18.89 | 19.34 | 19.34 | +0.42 (+2.22%) | 262,746 |
| 24 Aug 2018 | CNY | 19.3 | 19.47 | 18.88 | 18.92 | 18.92 | -0.36 (-1.87%) | 423,742 |
| 23 Aug 2018 | CNY | 19.47 | 19.47 | 19.13 | 19.28 | 19.28 | +0.08 (+0.42%) | 219,182 |
| 22 Aug 2018 | CNY | 19.98 | 20.03 | 19.18 | 19.2 | 19.2 | -0.89 (-4.43%) | 325,244 |
| 21 Aug 2018 | CNY | 20.3 | 20.3 | 19.66 | 20.09 | 20.09 | -0.05 (-0.25%) | 148,040 |
| 20 Aug 2018 | CNY | 20 | 20.29 | 19.65 | 20.14 | 20.14 | +0.07 (+0.35%) | 195,785 |
| 17 Aug 2018 | CNY | 20.83 | 20.99 | 19.68 | 20.07 | 20.07 | -0.77 (-3.69%) | 197,104 |
| 16 Aug 2018 | CNY | 20.78 | 20.93 | 20.21 | 20.84 | 20.84 | +0.16 (+0.77%) | 213,000 |
| 15 Aug 2018 | CNY | 20.81 | 21.2 | 20.61 | 20.68 | 20.68 | -0.3 (-1.43%) | 149,500 |
| 14 Aug 2018 | CNY | 20.89 | 21.19 | 20.75 | 20.98 | 20.98 | +0.02 (+0.10%) | 168,700 |
| 13 Aug 2018 | CNY | 20.79 | 20.99 | 20.48 | 20.96 | 20.96 | +0.03 (+0.14%) | 137,804 |
| 10 Aug 2018 | CNY | 20.79 | 20.95 | 20.52 | 20.93 | 20.93 | +0.08 (+0.38%) | 139,600 |
| 9 Aug 2018 | CNY | 20.71 | 20.98 | 19.65 | 20.85 | 20.85 | +0.56 (+2.76%) | 195,121 |
| 8 Aug 2018 | CNY | 20.66 | 20.88 | 20 | 20.29 | 20.29 | -0.35 (-1.70%) | 169,700 |
| 7 Aug 2018 | CNY | 20.06 | 20.8 | 20.06 | 20.64 | 20.64 | +0.58 (+2.89%) | 218,790 |
| 6 Aug 2018 | CNY | 20.58 | 20.8 | 19.65 | 20.06 | 20.06 | -0.52 (-2.53%) | 206,000 |
| 3 Aug 2018 | CNY | 20.72 | 21.09 | 20.54 | 20.58 | 20.58 | -0.47 (-2.23%) | 210,900 |
| 2 Aug 2018 | CNY | 21.59 | 21.75 | 20.52 | 21.05 | 21.05 | -0.78 (-3.57%) | 290,879 |
| 1 Aug 2018 | CNY | 22.25 | 22.54 | 21.8 | 21.83 | 21.83 | -0.64 (-2.85%) | 136,500 |
| 31 Jul 2018 | CNY | 22.07 | 22.49 | 22.04 | 22.47 | 22.47 | +0.07 (+0.31%) | 107,799 |
| 30 Jul 2018 | CNY | 22.82 | 22.82 | 22.11 | 22.4 | 22.4 | -0.42 (-1.84%) | 328,000 |
| 27 Jul 2018 | CNY | 23.93 | 23.98 | 22.7 | 22.82 | 22.82 | +0.18 (+0.80%) | 651,278 |
| 26 Jul 2018 | CNY | 22.37 | 22.68 | 22.37 | 22.64 | 22.64 | +0.24 (+1.07%) | 330,466 |
| 25 Jul 2018 | CNY | 22.66 | 22.68 | 22.33 | 22.4 | 22.4 | -0.09 (-0.40%) | 175,700 |
| 24 Jul 2018 | CNY | 22.32 | 22.53 | 22.1 | 22.49 | 22.49 | +0.36 (+1.63%) | 293,172 |
| 23 Jul 2018 | CNY | 22.3 | 22.3 | 21.82 | 22.13 | 22.13 | +0.04 (+0.18%) | 175,628 |
| 20 Jul 2018 | CNY | 21.47 | 22.15 | 21.47 | 22.09 | 22.09 | +0.4 (+1.84%) | 172,600 |
| 19 Jul 2018 | CNY | 22.1 | 22.3 | 21.61 | 21.69 | 21.69 | -0.39 (-1.77%) | 255,000 |
| 18 Jul 2018 | CNY | 22.27 | 22.4 | 22 | 22.08 | 22.08 | -0.06 (-0.27%) | 248,700 |
| 17 Jul 2018 | CNY | 22.28 | 22.33 | 21.97 | 22.14 | 22.14 | -0.22 (-0.98%) | 253,599 |
